Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.46 | 16.88 | 16.38 | 16.86 | 6,070,967 | +0.39(+2.38%) |
Jan 30, 2023 | 16.40 | 16.64 | 16.30 | 16.47 | 7,782,419 | -0.20(-1.20%) |
Jan 27, 2023 | 16.79 | 16.91 | 16.61 | 16.67 | 8,396,598 | -0.15(-0.92%) |
Jan 26, 2023 | 16.44 | 16.85 | 15.60 | 16.82 | 10,091,019 | +0.43(+2.61%) |
Jan 25, 2023 | 16.49 | 16.64 | 16.04 | 16.40 | 8,715,363 | -0.47(-2.81%) |
Jan 24, 2023 | 17.02 | 17.82 | 16.52 | 16.87 | 8,615,078 | -0.35(-2.01%) |
Jan 23, 2023 | 17.31 | 17.55 | 17.08 | 17.22 | 16,836,228 | -0.06(-0.37%) |
Jan 20, 2023 | 17.04 | 17.32 | 16.91 | 17.28 | 4,164,567 | +0.36(+2.10%) |
Jan 19, 2023 | 17.00 | 17.06 | 16.65 | 16.92 | 5,390,658 | -0.41(-2.36%) |
Jan 18, 2023 | 17.58 | 17.83 | 17.25 | 17.33 | 4,568,731 | -0.11(-0.63%) |
Jan 17, 2023 | 17.63 | 17.66 | 17.32 | 17.44 | 4,721,246 | -0.22(-1.24%) |
Jan 13, 2023 | 17.65 | 17.68 | 17.37 | 17.66 | 5,152,669 | -0.16(-0.92%) |
Jan 12, 2023 | 18.15 | 18.22 | 17.57 | 17.83 | 5,237,008 | -0.18(-1.01%) |
Jan 11, 2023 | 17.87 | 18.08 | 17.81 | 18.01 | 3,151,718 | +0.23(+1.28%) |
Jan 10, 2023 | 17.42 | 17.81 | 17.30 | 17.78 | 3,385,643 | +0.23(+1.30%) |
Jan 09, 2023 | 17.56 | 17.96 | 17.42 | 17.55 | 4,058,768 | +0.09(+0.52%) |
Jan 06, 2023 | 17.20 | 17.55 | 16.96 | 17.46 | 3,932,883 | +0.45(+2.62%) |
Jan 05, 2023 | 17.07 | 17.14 | 16.85 | 17.01 | 5,111,441 | -0.27(-1.58%) |
Jan 04, 2023 | 16.85 | 17.32 | 16.78 | 17.29 | 4,836,039 | +0.69(+4.17%) |
Jan 03, 2023 | 16.73 | 16.84 | 16.37 | 16.60 | 4,547,528 | +0.21(+1.28%) |
Dec 30, 2022 | 16.44 | 16.50 | 16.13 | 16.39 | 3,891,763 | -0.28(-1.69%) |
Dec 29, 2022 | 16.41 | 16.84 | 16.40 | 16.67 | 3,417,754 | +0.38(+2.35%) |
Dec 28, 2022 | 16.64 | 16.74 | 16.21 | 16.29 | 2,948,455 | -0.40(-2.40%) |
Dec 27, 2022 | 16.75 | 16.84 | 16.59 | 16.69 | 1,686,627 | -0.05(-0.33%) |
Dec 23, 2022 | 16.63 | 16.77 | 16.49 | 16.74 | 2,865,564 | +0.10(+0.60%) |
Dec 22, 2022 | 16.65 | 16.71 | 16.32 | 16.64 | 2,706,357 | -0.25(-1.51%) |
Dec 21, 2022 | 16.66 | 16.96 | 16.66 | 16.90 | 3,060,716 | +0.49(+3.00%) |
Dec 20, 2022 | 16.48 | 16.61 | 16.38 | 16.40 | 3,490,184 | -0.08(-0.50%) |
Dec 19, 2022 | 16.70 | 16.84 | 16.40 | 16.49 | 3,467,793 | -0.26(-1.58%) |
Dec 16, 2022 | 16.89 | 17.12 | 16.61 | 16.75 | 8,515,306 | -0.56(-3.21%) |
Dec 15, 2022 | 17.45 | 17.63 | 17.19 | 17.31 | 5,776,091 | -0.47(-2.66%) |
Dec 14, 2022 | 17.75 | 18.05 | 17.50 | 17.78 | 5,489,342 | -0.08(-0.46%) |
Dec 13, 2022 | 18.01 | 18.70 | 17.63 | 17.86 | 6,177,355 | +0.66(+3.81%) |
Dec 12, 2022 | 16.75 | 17.23 | 16.60 | 17.21 | 4,351,123 | +0.49(+2.94%) |
Dec 09, 2022 | 16.77 | 16.92 | 16.68 | 16.71 | 4,645,139 | -0.15(-0.86%) |
Dec 08, 2022 | 16.83 | 16.91 | 16.66 | 16.86 | 3,241,699 | +0.14(+0.82%) |
Dec 07, 2022 | 16.79 | 16.95 | 16.64 | 16.72 | 3,767,479 | -0.14(-0.81%) |
Dec 06, 2022 | 16.91 | 17.02 | 16.71 | 16.86 | 4,688,451 | -0.07(-0.43%) |
Dec 05, 2022 | 17.28 | 17.42 | 16.78 | 16.93 | 5,013,182 | -0.46(-2.62%) |
Dec 02, 2022 | 17.40 | 17.51 | 17.16 | 17.39 | 6,049,748 | -0.31(-1.75%) |
Dec 01, 2022 | 17.40 | 17.78 | 17.21 | 17.70 | 4,685,782 | +0.29(+1.67%) |
Nov 30, 2022 | 17.19 | 17.50 | 16.67 | 17.41 | 8,312,632 | +0.25(+1.43%) |
Nov 29, 2022 | 17.01 | 17.30 | 16.99 | 17.16 | 3,524,171 | +0.14(+0.80%) |
Nov 28, 2022 | 17.45 | 17.54 | 17.00 | 17.02 | 3,123,011 | -0.66(-3.71%) |
Nov 25, 2022 | 17.50 | 17.75 | 17.44 | 17.68 | 1,573,714 | +0.09(+0.52%) |
Nov 23, 2022 | 17.41 | 17.63 | 17.34 | 17.59 | 2,973,106 | +0.11(+0.63%) |
Nov 22, 2022 | 17.39 | 17.66 | 17.33 | 17.48 | 3,771,511 | +0.25(+1.48%) |
Nov 21, 2022 | 17.12 | 17.33 | 17.02 | 17.22 | 3,636,638 | -0.03(-0.16%) |
Nov 18, 2022 | 17.43 | 17.49 | 17.21 | 17.25 | 4,819,004 | +0.15(+0.85%) |
Nov 17, 2022 | 16.80 | 17.12 | 16.55 | 17.11 | 4,828,825 | -0.02(-0.11%) |
Nov 16, 2022 | 17.44 | 17.52 | 16.89 | 17.12 | 6,149,464 | -0.48(-2.74%) |
Nov 15, 2022 | 17.87 | 18.03 | 17.31 | 17.61 | 4,836,503 | +0.20(+1.15%) |
Nov 14, 2022 | 17.77 | 18.04 | 17.37 | 17.41 | 9,204,340 | -0.60(-3.34%) |
Nov 11, 2022 | 17.23 | 18.23 | 17.17 | 18.01 | 12,328,106 | +0.93(+5.44%) |
Nov 10, 2022 | 15.17 | 17.17 | 15.17 | 17.08 | 13,483,532 | +2.76(+19.26%) |
Nov 09, 2022 | 14.55 | 14.64 | 14.29 | 14.32 | 4,529,946 | -0.37(-2.53%) |
Nov 08, 2022 | 14.47 | 14.81 | 14.37 | 14.69 | 7,030,299 | +0.28(+1.98%) |
Nov 07, 2022 | 14.19 | 14.42 | 13.93 | 14.41 | 5,116,388 | +0.41(+2.92%) |
Nov 04, 2022 | 13.67 | 14.11 | 13.62 | 14.00 | 6,818,797 | +0.60(+4.45%) |
Nov 03, 2022 | 13.53 | 13.62 | 13.18 | 13.40 | 4,455,008 | -0.33(-2.40%) |
Nov 02, 2022 | 13.76 | 13.73 | 6,379,780 | -0.12(-0.84%) |